[4091]日本酸素ＨＤ:【工業ガス】日本酸素と大陽東洋酸素が合併し発足
Yahoo! 【プライム/07化学】 売上高:13080240 当期純利益:987790 総資産:24182000 時価:20325億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 4,958 | 4,970 | 4,794 | 4,799 | 584,000 | 285,700 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251216 | 4,742 | 4,745 | 4,689 | 4,693 | 743,700 | 131,900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251215 | 4,771 | 4,804 | 4,723 | 4,775 | 611,800 | -204,500 | 100% | ▲▲ | 2822 | 0 | 0 | 94% | 2% |
| 20251212 | 4,727 | 4,798 | 4,727 | 4,763 | 816,300 | 444,800 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251211 | 4,800 | 4,803 | 4,696 | 4,696 | 371,500 | -68,600 | 98% | ▼ | 2828 | 0 | 0 | 92% | 0% |
| 20251210 | 4,721 | 4,798 | 4,715 | 4,775 | 440,100 | -93,000 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251209 | 4,739 | 4,761 | 4,695 | 4,715 | 533,100 | 179,000 | 99% | ▼ | 7117 | 0 | 0 | 93% | 0% |
| 20251205 | 4,783 | 4,814 | 4,696 | 4,720 | 544,000 | 242,700 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251203 | 4,840 | 4,848 | 4,774 | 4,799 | 472,700 | -111,300 | 100% | -- | 8885 | 0 | 0 | 94% | 1% |
| 20251201 | 5,062 | 5,093 | 4,970 | 4,970 | 298,300 | -207,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251127 | 5,000 | 5,069 | 4,995 | 5,050 | 361,900 | -127,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251126 | 4,929 | 4,995 | 4,903 | 4,984 | 489,400 | -214,900 | 102% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251125 | 4,990 | 5,022 | 4,850 | 4,901 | 704,300 | -464,900 | 98% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251120 | 4,890 | 4,935 | 4,772 | 4,779 | 433,700 | -60,200 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251118 | 4,846 | 4,880 | 4,774 | 4,793 | 586,400 | 155,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251117 | 4,970 | 5,021 | 4,899 | 4,899 | 430,900 | 44,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251121 | 4,779 | 4,988 | 4,779 | 4,988 | 1,169,200 | 735,500 | 104% | ▲▲ | 1171 | 10 | 4 | 97% | 5% |
| 20251119 | 4,821 | 4,830 | 4,728 | 4,750 | 493,900 | -92,500 | 99% | ▼▼▼ | 8888 | 24 | 7 | 93% | 0% |
| 20251128 | 5,079 | 5,119 | 5,035 | 5,083 | 506,000 | 144,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251114 | 5,010 | 5,040 | 4,957 | 5,040 | 386,500 | 53,900 | 100% | ▲ | 7771 | 51 | 0 | 98% | 4% |
| 20251204 | 4,799 | 4,904 | 4,792 | 4,831 | 301,300 | -171,400 | 101% | ▲ | 2282 | 51 | 0 | 95% | 2% |
| 20251208 | 4,713 | 4,783 | 4,681 | 4,765 | 354,100 | -189,900 | 101% | ▲ | 8882 | 51 | 0 | 94% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 220,900 | 39,100 | 16,800 | 26,600 | 204,100 | 12,500 |
| 2025-11-21 | 226,200 | 81,300 | 19,300 | 28,600 | 206,900 | 52,700 |
| 2025-11-28 | 236,000 | 87,900 | 22,900 | 28,700 | 213,100 | 59,200 |
| 2025-12-05 | 232,900 | 91,500 | 28,000 | 27,400 | 204,900 | 64,100 |